Hangzhou Arcvideo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.150 | 26.540 | 25.530 | 25.600 | 25.600 | 2,069,018 |
| 2025-01-22 | 25.510 | 25.790 | 25.230 | 25.400 | 25.400 | 1,140,270 |
| 2025-01-21 | 25.960 | 25.960 | 25.260 | 25.750 | 25.750 | 1,308,232 |
| 2025-01-20 | 26.200 | 26.210 | 25.310 | 25.560 | 25.560 | 1,302,472 |
| 2025-01-17 | 25.460 | 26.000 | 25.300 | 25.700 | 25.700 | 1,570,827 |
| 2025-01-16 | 25.690 | 26.490 | 25.400 | 25.680 | 25.680 | 1,880,960 |
| 2025-01-15 | 25.580 | 25.960 | 25.350 | 25.470 | 25.470 | 1,792,203 |
| 2025-01-14 | 23.890 | 25.570 | 23.890 | 25.540 | 25.540 | 2,858,154 |
| 2025-01-13 | 23.580 | 24.110 | 22.820 | 23.760 | 23.760 | 1,783,805 |
| 2025-01-10 | 25.200 | 25.400 | 23.880 | 23.880 | 23.880 | 1,785,241 |
| 2025-01-09 | 24.870 | 25.400 | 24.680 | 25.010 | 25.010 | 1,643,555 |
| 2025-01-08 | 24.770 | 25.480 | 24.060 | 24.940 | 24.940 | 2,071,440 |
| 2025-01-07 | 24.200 | 24.930 | 24.080 | 24.900 | 24.900 | 1,471,762 |
| 2025-01-06 | 24.600 | 25.040 | 23.850 | 24.190 | 24.190 | 1,480,539 |
| 2025-01-03 | 26.390 | 26.540 | 24.690 | 24.690 | 24.690 | 2,128,618 |
| 2025-01-02 | 26.710 | 27.270 | 26.040 | 26.350 | 26.350 | 1,647,796 |
| 2024-12-31 | 28.310 | 28.600 | 26.800 | 27.070 | 27.070 | 1,963,377 |
| 2024-12-30 | 28.530 | 28.660 | 27.330 | 28.400 | 28.400 | 1,466,184 |
| 2024-12-27 | 28.580 | 29.260 | 28.200 | 28.530 | 28.530 | 1,920,820 |
| 2024-12-26 | 28.070 | 29.230 | 28.070 | 28.750 | 28.750 | 2,080,447 |
| 2024-12-25 | 29.340 | 29.640 | 27.860 | 28.320 | 28.320 | 2,704,174 |
| 2024-12-24 | 29.190 | 29.600 | 28.220 | 29.460 | 29.460 | 2,501,349 |
| 2024-12-23 | 30.980 | 31.340 | 28.810 | 29.030 | 29.030 | 3,542,520 |
| 2024-12-20 | 30.650 | 31.730 | 30.330 | 31.230 | 31.230 | 3,565,841 |
| 2024-12-19 | 29.960 | 30.910 | 29.650 | 30.630 | 30.630 | 3,629,002 |
| 2024-12-18 | 29.730 | 30.880 | 28.600 | 30.250 | 30.250 | 3,700,694 |
| 2024-12-17 | 31.110 | 31.480 | 29.300 | 29.400 | 29.400 | 4,155,522 |
| 2024-12-16 | 32.200 | 32.610 | 30.990 | 31.450 | 31.450 | 3,641,862 |
| 2024-12-13 | 33.000 | 33.720 | 32.300 | 32.300 | 32.300 | 5,001,438 |
| 2024-12-12 | 33.950 | 34.750 | 32.790 | 33.090 | 33.090 | 5,553,713 |
| 2024-12-11 | 35.100 | 35.190 | 33.560 | 33.700 | 33.700 | 8,004,897 |
| 2024-12-10 | 33.510 | 38.100 | 32.350 | 35.480 | 35.480 | 11,651,843 |
| 2024-12-09 | 33.870 | 33.870 | 31.710 | 32.320 | 32.320 | 6,993,023 |
| 2024-12-06 | 34.310 | 34.800 | 32.580 | 33.880 | 33.880 | 12,280,180 |
| 2024-12-05 | 28.790 | 33.830 | 28.790 | 33.230 | 33.230 | 11,747,916 |
| 2024-12-04 | 29.840 | 29.960 | 28.350 | 28.700 | 28.700 | 2,783,920 |
| 2024-12-03 | 29.750 | 30.480 | 28.880 | 29.840 | 29.840 | 3,732,255 |
| 2024-12-02 | 30.000 | 30.340 | 29.210 | 29.920 | 29.920 | 3,164,556 |
| 2024-11-29 | 28.890 | 30.160 | 28.100 | 29.760 | 29.760 | 3,540,493 |
| 2024-11-28 | 29.040 | 30.130 | 28.820 | 28.900 | 28.900 | 3,037,316 |
| 2024-11-27 | 28.210 | 29.290 | 27.110 | 29.280 | 29.280 | 4,001,387 |
| 2024-11-26 | 29.490 | 30.120 | 28.200 | 28.330 | 28.330 | 3,524,043 |
| 2024-11-25 | 29.260 | 30.010 | 27.800 | 29.480 | 29.480 | 4,220,986 |
| 2024-11-22 | 30.400 | 31.620 | 29.020 | 29.080 | 29.080 | 5,559,404 |
| 2024-11-21 | 30.190 | 31.300 | 29.970 | 30.520 | 30.520 | 4,516,866 |
| 2024-11-20 | 29.100 | 30.980 | 28.980 | 30.490 | 30.490 | 5,012,317 |
| 2024-11-19 | 28.000 | 29.300 | 27.480 | 29.100 | 29.100 | 4,527,695 |
| 2024-11-18 | 31.820 | 31.950 | 27.710 | 28.050 | 28.050 | 8,085,595 |
| 2024-11-15 | 30.500 | 34.600 | 30.500 | 31.700 | 31.700 | 10,205,173 |
| 2024-11-14 | 33.160 | 34.800 | 30.660 | 30.680 | 30.680 | 8,676,386 |
| 2024-11-13 | 29.670 | 31.570 | 29.670 | 31.400 | 31.400 | 6,156,152 |
| 2024-11-12 | 31.440 | 32.500 | 29.770 | 30.340 | 30.340 | 5,359,321 |
| 2024-11-11 | 29.490 | 31.680 | 29.410 | 31.440 | 31.440 | 6,052,153 |
| 2024-11-08 | 29.040 | 30.980 | 28.980 | 29.630 | 29.630 | 5,998,064 |
| 2024-11-07 | 27.870 | 29.580 | 27.760 | 28.960 | 28.960 | 4,082,551 |
| 2024-11-06 | 28.310 | 29.280 | 27.730 | 28.100 | 28.100 | 3,970,967 |
| 2024-11-05 | 26.770 | 28.660 | 26.630 | 28.310 | 28.310 | 3,971,572 |
| 2024-11-04 | 26.050 | 26.790 | 25.400 | 26.760 | 26.760 | 2,960,562 |
| 2024-11-01 | 27.550 | 27.970 | 25.630 | 25.630 | 25.630 | 3,981,711 |
| 2024-10-31 | 27.060 | 28.100 | 26.740 | 27.690 | 27.690 | 3,186,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.2508 CNY |
| 2021-05-31 | 0.5000 CNY |
| 2020-06-29 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.